Skip to main content

Trinity Industries (NY: TRN )

27.68 -0.70 (-2.47%)
Streaming Delayed Price Updated: 2:36 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 27.92 28.55 27.69 28.38 563,095 +0.25(+0.89%)
Feb 06, 2023 28.59 28.73 27.72 28.13 443,054 -0.61(-2.12%)
Feb 03, 2023 28.52 28.80 28.35 28.74 476,342 +0.14(+0.49%)
Feb 02, 2023 28.57 28.68 27.64 28.60 622,392 +0.18(+0.63%)
Feb 01, 2023 28.61 28.97 28.40 28.42 663,056 -0.35(-1.22%)
Jan 31, 2023 28.04 28.77 27.75 28.77 434,634 +0.98(+3.53%)
Jan 30, 2023 28.13 28.28 27.72 27.79 249,433 -0.52(-1.84%)
Jan 27, 2023 28.25 28.43 28.05 28.31 267,227 +0.06(+0.21%)
Jan 26, 2023 28.18 28.45 27.62 28.25 239,354 +0.29(+1.04%)
Jan 25, 2023 27.42 28.10 27.40 27.96 277,714 +0.35(+1.27%)
Jan 24, 2023 27.13 27.90 26.98 27.61 270,830 +0.26(+0.95%)
Jan 23, 2023 27.49 27.68 27.25 27.35 372,794 -0.04(-0.15%)
Jan 20, 2023 27.60 27.60 27.15 27.39 348,159 +0.16(+0.59%)
Jan 19, 2023 27.59 27.59 27.02 27.23 280,996 -0.47(-1.70%)
Jan 18, 2023 28.00 28.52 27.67 27.70 236,256 -0.14(-0.50%)
Jan 17, 2023 27.99 28.24 27.81 27.84 258,037 -0.27(-0.96%)
Jan 13, 2023 27.87 28.23 27.59 28.11 283,279 +0.06(+0.21%)
Jan 12, 2023 27.72 28.05 27.46 28.05 393,667 +0.57(+2.07%)
Jan 11, 2023 27.29 27.50 26.98 27.48 397,191 +0.40(+1.46%)
Jan 10, 2023 26.45 27.09 26.34 27.08 398,499 +0.70(+2.67%)
Jan 09, 2023 26.81 27.47 26.22 26.38 512,805 -0.23(-0.86%)
Jan 06, 2023 29.42 29.42 26.56 26.61 980,557 -2.62(-8.95%)
Jan 05, 2023 29.63 29.64 29.17 29.22 279,577 -0.43(-1.44%)
Jan 04, 2023 29.60 30.06 29.55 29.65 474,925 +0.16(+0.54%)
Jan 03, 2023 29.45 29.68 28.91 29.49 324,070 +0.20(+0.68%)
Dec 30, 2022 29.44 29.44 28.94 29.29 289,394 -0.27(-0.90%)
Dec 29, 2022 29.03 29.68 28.89 29.56 275,282 +0.74(+2.58%)
Dec 28, 2022 29.71 29.84 28.79 28.82 200,981 -0.76(-2.58%)
Dec 27, 2022 29.64 29.82 29.39 29.58 173,327 -0.07(-0.23%)
Dec 23, 2022 29.38 29.82 29.22 29.65 217,662 +0.18(+0.60%)
Dec 22, 2022 29.84 29.92 28.74 29.47 277,540 -0.80(-2.65%)
Dec 21, 2022 30.01 30.60 29.88 30.27 376,497 +0.62(+2.10%)
Dec 20, 2022 29.54 30.28 29.54 29.65 433,048 +0.12(+0.40%)
Dec 19, 2022 28.68 29.73 28.56 29.53 656,744 +0.99(+3.47%)
Dec 16, 2022 28.27 28.60 28.10 28.54 1,319,576 -0.33(-1.13%)
Dec 15, 2022 29.52 29.52 28.63 28.87 445,710 -1.13(-3.76%)
Dec 14, 2022 30.48 30.86 29.93 30.00 367,807 -0.46(-1.50%)
Dec 13, 2022 30.99 31.06 30.06 30.45 607,944 +0.34(+1.12%)
Dec 12, 2022 29.56 30.15 29.26 30.12 650,101 +0.70(+2.39%)
Dec 09, 2022 29.38 30.06 29.32 29.41 648,712 +0.31(+1.06%)
Dec 08, 2022 29.34 29.66 29.03 29.10 341,859 +0.00(+0.00%)
Dec 07, 2022 29.18 29.49 29.08 29.10 347,383 -0.19(-0.64%)
Dec 06, 2022 30.03 30.10 29.15 29.29 397,981 -0.90(-2.99%)
Dec 05, 2022 30.92 30.92 30.07 30.19 305,579 -1.09(-3.48%)
Dec 02, 2022 30.52 31.38 30.44 31.28 310,195 +0.31(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.